Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.779 | 5.859 | 5.731 | 5.843 | 1,984,338 | +0.00(+0.00%) |
Feb 25, 2022 | 5.747 | 5.851 | 5.734 | 5.843 | 1,988,483 | +0.15(+2.68%) |
Feb 24, 2022 | 5.425 | 5.723 | 5.385 | 5.690 | 4,502,915 | +0.05(+0.85%) |
Feb 23, 2022 | 5.787 | 5.811 | 5.618 | 5.642 | 1,795,146 | -0.10(-1.82%) |
Feb 22, 2022 | 5.827 | 5.899 | 5.674 | 5.747 | 2,264,858 | -0.12(-2.05%) |
Feb 18, 2022 | 5.867 | 0 | -0.06(-0.95%) | |||
Feb 17, 2022 | 6.044 | 6.044 | 5.907 | 5.923 | 1,587,135 | -0.14(-2.38%) |
Feb 16, 2022 | 6.052 | 6.084 | 5.996 | 6.068 | 1,062,789 | +0.02(+0.40%) |
Feb 15, 2022 | 6.044 | 6.064 | 6.004 | 6.044 | 991,345 | +0.10(+1.62%) |
Feb 14, 2022 | 6.020 | 6.060 | 5.927 | 5.948 | 2,024,139 | -0.12(-1.99%) |
Feb 11, 2022 | 6.205 | 6.205 | 6.004 | 6.068 | 2,099,783 | -0.11(-1.82%) |
Feb 10, 2022 | 6.213 | 6.301 | 6.149 | 6.181 | 1,398,343 | -0.07(-1.16%) |
Feb 09, 2022 | 6.237 | 6.283 | 6.237 | 6.253 | 1,120,307 | +0.06(+1.04%) |
Feb 08, 2022 | 6.124 | 6.197 | 6.092 | 6.189 | 909,793 | +0.06(+1.05%) |
Feb 07, 2022 | 6.181 | 6.229 | 6.108 | 6.124 | 1,791,844 | -0.04(-0.65%) |
Feb 04, 2022 | 6.132 | 6.205 | 6.096 | 6.165 | 2,010,688 | +0.05(+0.79%) |
Feb 03, 2022 | 6.205 | 6.108 | 6.116 | 1,186,277 | -0.18(-2.81%) | |
Feb 02, 2022 | 6.301 | 6.325 | 6.237 | 6.293 | 1,127,671 | +0.01(+0.13%) |
Feb 01, 2022 | 6.237 | 6.293 | 6.165 | 6.285 | 1,122,005 | +0.09(+1.43%) |
Jan 31, 2022 | 6.100 | 6.197 | 6.197 | 1,582,524 | +0.13(+2.12%) | |
Jan 28, 2022 | 5.996 | 6.068 | 5.891 | 6.068 | 1,358,344 | +0.10(+1.75%) |
Jan 27, 2022 | 6.012 | 6.092 | 5.915 | 5.964 | 1,629,767 | +0.02(+0.27%) |
Jan 26, 2022 | 6.004 | 6.116 | 5.859 | 5.948 | 2,171,602 | +0.05(+0.82%) |
Jan 25, 2022 | 5.891 | 5.976 | 5.715 | 5.899 | 2,413,952 | -0.03(-0.54%) |
Jan 24, 2022 | 5.867 | 5.948 | 5.542 | 5.932 | 5,517,952 | -0.09(-1.47%) |
Jan 21, 2022 | 6.229 | 6.253 | 6.004 | 6.020 | 3,475,785 | -0.27(-4.22%) |
Jan 20, 2022 | 6.357 | 6.422 | 6.269 | 6.285 | 2,146,157 | -0.06(-1.01%) |
Jan 19, 2022 | 6.428 | 6.451 | 6.342 | 6.349 | 2,115,273 | -0.04(-0.61%) |
Jan 18, 2022 | 6.451 | 6.467 | 6.365 | 6.389 | 2,468,834 | -0.12(-1.81%) |
Jan 14, 2022 | 6.506 | 0 | +0.01(+0.12%) | |||
Jan 13, 2022 | 6.585 | 6.585 | 6.494 | 6.498 | 2,013,912 | -0.06(-0.96%) |
Jan 12, 2022 | 6.585 | 6.592 | 6.538 | 6.561 | 1,695,217 | +0.04(+0.60%) |
Jan 11, 2022 | 6.522 | 6.577 | 6.480 | 6.522 | 2,493,671 | +0.00(+0.00%) |
Jan 10, 2022 | 6.514 | 6.522 | 6.389 | 6.522 | 1,694,214 | +0.00(+0.00%) |
Jan 07, 2022 | 6.553 | 6.569 | 6.506 | 6.522 | 1,384,793 | -0.02(-0.24%) |
Jan 06, 2022 | 6.538 | 6.585 | 6.483 | 6.538 | 1,608,315 | +0.01(+0.12%) |
Jan 05, 2022 | 6.632 | 6.659 | 6.498 | 6.530 | 2,278,344 | -0.09(-1.42%) |
Jan 04, 2022 | 6.608 | 6.639 | 6.592 | 6.624 | 2,199,897 | +0.05(+0.84%) |
Jan 03, 2022 | 6.616 | 6.616 | 6.553 | 6.569 | 1,576,676 | +0.00(+0.00%) |
Dec 31, 2021 | 6.585 | 6.592 | 6.545 | 6.569 | 823,623 | -0.01(-0.12%) |
Dec 30, 2021 | 6.608 | 6.616 | 6.561 | 6.577 | 1,193,434 | -0.01(-0.12%) |
Dec 29, 2021 | 6.585 | 6.585 | 6.538 | 6.585 | 1,148,173 | +0.03(+0.48%) |
Dec 28, 2021 | 6.585 | 6.600 | 6.538 | 6.553 | 946,016 | -0.02(-0.24%) |
Dec 27, 2021 | 6.530 | 6.577 | 6.491 | 6.569 | 1,721,816 | +0.10(+1.58%) |
Dec 23, 2021 | 6.420 | 6.483 | 6.404 | 6.467 | 1,345,588 | +0.07(+1.10%) |
Dec 22, 2021 | 6.342 | 6.393 | 6.318 | 6.396 | 1,500,671 | +0.07(+1.12%) |
Dec 21, 2021 | 6.248 | 6.326 | 6.216 | 6.326 | 1,333,660 | +0.15(+2.41%) |
Dec 20, 2021 | 6.240 | 6.240 | 6.122 | 6.177 | 2,062,351 | -0.09(-1.38%) |
Dec 17, 2021 | 6.255 | 6.310 | 6.208 | 6.263 | 1,540,279 | -0.03(-0.50%) |
Dec 16, 2021 | 6.404 | 6.404 | 6.255 | 6.295 | 1,631,793 | -0.09(-1.35%) |
Dec 15, 2021 | 6.334 | 6.381 | 6.216 | 6.381 | 2,576,804 | +0.05(+0.87%) |
Dec 14, 2021 | 6.310 | 6.342 | 6.255 | 6.326 | 1,537,701 | -0.02(-0.37%) |
Dec 13, 2021 | 6.412 | 6.420 | 6.326 | 6.349 | 1,376,804 | -0.05(-0.74%) |
Dec 10, 2021 | 6.389 | 6.428 | 6.349 | 6.396 | 977,973 | +0.04(+0.62%) |
Dec 09, 2021 | 6.404 | 6.412 | 6.349 | 6.357 | 1,418,780 | -0.04(-0.61%) |
Dec 08, 2021 | 6.428 | 6.428 | 6.365 | 6.396 | 943,885 | +0.02(+0.25%) |
Dec 07, 2021 | 6.334 | 6.389 | 6.318 | 6.381 | 1,820,334 | +0.15(+2.39%) |
Dec 06, 2021 | 6.193 | 6.271 | 6.118 | 6.232 | 2,034,160 | +0.05(+0.89%) |
Dec 03, 2021 | 6.310 | 6.310 | 6.075 | 6.177 | 4,024,900 | -0.12(-1.87%) |
Dec 02, 2021 | 6.365 | 6.420 | 6.263 | 6.295 | 2,442,227 | -0.07(-1.11%) |